KissMeData/050760/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191900	54200605	2405	2405	2405	2405	1323
3	20230627	191800	54200605	2405	2405	2405	2405	0
4	20230627	191700	54200605	2405	2405	2405	2405	0
5	20230627	191600	54200605	2405	2405	2405	2405	0
6	20230627	191500	54200605	2405	2405	2405	2405	0
7	20230627	191400	54200605	2405	2405	2405	2405	0
8	20230627	191300	54200605	2405	2405	2405	2405	0
9	20230627	191200	54200605	2405	2405	2405	2405	0
10	20230627	191100	54200605	2405	2405	2405	2405	0
11	20230627	191000	54200605	2405	2405	2405	2405	0
12	20230627	190900	54200605	2405	2405	2405	2405	0
13	20230627	190800	54200605	2405	2405	2405	2405	0
14	20230627	190700	54200605	2405	2405	2405	2405	0
15	20230627	190600	54200605	2405	2405	2405	2405	0
16	20230627	190500	54200605	2405	2405	2405	2405	0
17	20230627	190400	54200605	2405	2405	2405	2405	0
18	20230627	190300	54200605	2405	2405	2405	2405	0
19	20230627	190200	54200605	2405	2405	2405	2405	0
20	20230627	190100	54200605	2405	2405	2405	2405	0
21	20230627	190000	54200605	2405	2405	2405	2405	0
22	20230627	185900	54200605	2405	2405	2405	2405	0
23	20230627	185800	54200605	2405	2405	2405	2405	0
24	20230627	185700	54200605	2405	2405	2405	2405	0
25	20230627	185600	54200605	2405	2405	2405	2405	0
26	20230627	185500	54200605	2405	2405	2405	2405	0
27	20230627	185400	54200605	2405	2405	2405	2405	0
28	20230627	185300	54200605	2405	2405	2405	2405	0
29	20230627	185200	54200605	2405	2405	2405	2405	0
30	20230627	185100	54200605	2405	2405	2405	2405	0
31	20230627	185000	54200605	2405	2405	2405	2405	0
32	20230627	184900	54200605	2405	2405	2405	2405	1323
33	20230627	184800	54200605	2405	2405	2405	2405	0
34	20230627	184700	54200605	2405	2405	2405	2405	0
35	20230627	184600	54200605	2405	2405	2405	2405	0
36	20230627	184500	54200605	2405	2405	2405	2405	0
37	20230627	184400	54200605	2405	2405	2405	2405	0
38	20230627	184300	54200605	2405	2405	2405	2405	0
39	20230627	184200	54200605	2405	2405	2405	2405	0
40	20230627	184100	54200605	2405	2405	2405	2405	0
41	20230627	184000	54200605	2405	2405	2405	2405	0
42	20230627	183900	54200605	2405	2405	2405	2405	0
43	20230627	183800	54200605	2405	2405	2405	2405	0
44	20230627	183700	54200605	2405	2405	2405	2405	0
45	20230627	183600	54200605	2405	2405	2405	2405	0
46	20230627	183500	54200605	2405	2405	2405	2405	0
47	20230627	183400	54200605	2405	2405	2405	2405	0
48	20230627	183300	54200605	2405	2405	2405	2405	0
49	20230627	183200	54200605	2405	2405	2405	2405	0
50	20230627	183100	54200605	2405	2405	2405	2405	0
51	20230627	183000	54200605	2405	2405	2405	2405	0
52	20230627	182900	54200605	2405	2405	2405	2405	0
53	20230627	182800	54200605	2405	2405	2405	2405	0
54	20230627	182700	54200605	2405	2405	2405	2405	0
55	20230627	182600	54200605	2405	2405	2405	2405	0
56	20230627	182500	54200605	2405	2405	2405	2405	0
57	20230627	182400	54200605	2405	2405	2405	2405	0
58	20230627	182300	54200605	2405	2405	2405	2405	0
59	20230627	182200	54200605	2405	2405	2405	2405	0
60	20230627	182100	54200605	2405	2405	2405	2405	0
61	20230627	182000	54200605	2405	2405	2405	2405	0
62	20230627	181900	54200605	2405	2405	2405	2405	1323
63	20230627	181800	54200605	2405	2405	2405	2405	0
64	20230627	181700	54200605	2405	2405	2405	2405	0
65	20230627	181600	54200605	2405	2405	2405	2405	0
66	20230627	181500	54200605	2405	2405	2405	2405	0
67	20230627	181400	54200605	2405	2405	2405	2405	0
68	20230627	181300	54200605	2405	2405	2405	2405	0
69	20230627	181200	54200605	2405	2405	2405	2405	0
70	20230627	181100	54200605	2405	2405	2405	2405	0
71	20230627	181000	54200605	2405	2405	2405	2405	0
72	20230627	180900	54200605	2405	2405	2405	2405	0
73	20230627	180800	54200605	2405	2405	2405	2405	0
74	20230627	180700	54200605	2405	2405	2405	2405	0
75	20230627	180600	54200605	2405	2405	2405	2405	0
76	20230627	180500	54200605	2405	2405	2405	2405	0
77	20230627	180400	54200605	2405	2405	2405	2405	0
78	20230627	180300	54200605	2405	2405	2405	2405	0
79	20230627	180200	54200605	2405	2405	2405	2405	0
80	20230627	180100	54200605	2405	2405	2405	2405	0
81	20230627	180000	54200605	2405	2405	2405	2405	0
82	20230627	175900	54200605	2405	2405	2405	2405	0
83	20230627	175800	54200605	2405	2405	2405	2405	0
84	20230627	175700	54200605	2405	2405	2405	2405	0
85	20230627	175600	54200605	2405	2405	2405	2405	0
86	20230627	175500	54200605	2405	2405	2405	2405	0
87	20230627	175400	54200605	2405	2405	2405	2405	0
88	20230627	175300	54200605	2405	2405	2405	2405	0
89	20230627	175200	54200605	2405	2405	2405	2405	0
90	20230627	175100	54200605	2405	2405	2405	2405	0
91	20230627	175000	54200605	2405	2405	2405	2405	0
92	20230627	174900	54200605	2405	2405	2405	2405	1323
93	20230627	174800	54200605	2405	2405	2405	2405	0
94	20230627	174700	54200605	2405	2405	2405	2405	0
95	20230627	174600	54200605	2405	2405	2405	2405	0
96	20230627	174500	54200605	2405	2405	2405	2405	0
97	20230627	174400	54200605	2405	2405	2405	2405	0
98	20230627	174300	54200605	2405	2405	2405	2405	0
99	20230627	174200	54200605	2405	2405	2405	2405	0
100	20230627	174100	54200605	2405	2405	2405	2405	0
101	20230627	174000	54200605	2405	2405	2405	2405	0
102	20230627	173900	54200605	2405	2405	2405	2405	0
103	20230627	173800	54200605	2405	2405	2405	2405	0
104	20230627	173700	54200605	2405	2405	2405	2405	0
105	20230627	173600	54200605	2405	2405	2405	2405	0
106	20230627	173500	54200605	2405	2405	2405	2405	0
107	20230627	173400	54200605	2405	2405	2405	2405	0
108	20230627	173300	54200605	2405	2405	2405	2405	0
109	20230627	173200	54200605	2405	2405	2405	2405	0
110	20230627	173100	54200605	2405	2405	2405	2405	0
111	20230627	173000	54200605	2405	2405	2405	2405	0
112	20230627	172900	54200605	2405	2405	2405	2405	0
113	20230627	172800	54200605	2405	2405	2405	2405	0
114	20230627	172700	54200605	2405	2405	2405	2405	0
115	20230627	172600	54200605	2405	2405	2405	2405	0
116	20230627	172500	54200605	2405	2405	2405	2405	0
117	20230627	172400	54200605	2405	2405	2405	2405	0
118	20230627	172300	54200605	2405	2405	2405	2405	0
119	20230627	172200	54200605	2405	2405	2405	2405	0
120	20230627	172100	54200605	2405	2405	2405	2405	0
121	20230627	172000	54200605	2405	2405	2405	2405	0
122	20230627	171900	54200605	2405	2405	2405	2405	1323
123	20230627	171800	54200605	2405	2405	2405	2405	0
124	20230627	171700	54200605	2405	2405	2405	2405	0
125	20230627	171600	54200605	2405	2405	2405	2405	0
126	20230627	171500	54200605	2405	2405	2405	2405	0
127	20230627	171400	54200605	2405	2405	2405	2405	0
128	20230627	171300	54200605	2405	2405	2405	2405	0
129	20230627	171200	54200605	2405	2405	2405	2405	0
130	20230627	171100	54200605	2405	2405	2405	2405	0
131	20230627	171000	54200605	2405	2405	2405	2405	0
132	20230627	170900	54200605	2405	2405	2405	2405	0
133	20230627	170800	54200605	2405	2405	2405	2405	0
134	20230627	170700	54200605	2405	2405	2405	2405	0
135	20230627	170600	54200605	2405	2405	2405	2405	0
136	20230627	170500	54200605	2405	2405	2405	2405	0
137	20230627	170400	54200605	2405	2405	2405	2405	0
138	20230627	170300	54200605	2405	2405	2405	2405	0
139	20230627	170200	54200605	2405	2405	2405	2405	0
140	20230627	170100	54200605	2405	2405	2405	2405	0
141	20230627	170000	54200605	2405	2405	2405	2405	0
142	20230627	165900	54200605	2405	2405	2405	2405	0
143	20230627	165800	54200605	2405	2405	2405	2405	0
144	20230627	165700	54200605	2405	2405	2405	2405	0
145	20230627	165600	54200605	2405	2405	2405	2405	0
146	20230627	165500	54200605	2405	2405	2405	2405	0
147	20230627	165400	54200605	2405	2405	2405	2405	0
148	20230627	165300	54200605	2405	2405	2405	2405	0
149	20230627	165200	54200605	2405	2405	2405	2405	0
150	20230627	165100	54200605	2405	2405	2405	2405	0
151	20230627	165000	54200605	2405	2405	2405	2405	0
152	20230627	164900	54200605	2405	2405	2405	2405	1323
153	20230627	164800	54200605	2405	2405	2405	2405	0
154	20230627	164700	54200605	2405	2405	2405	2405	0
155	20230627	164600	54200605	2405	2405	2405	2405	0
156	20230627	164500	54200605	2405	2405	2405	2405	0
157	20230627	164400	54200605	2405	2405	2405	2405	0
158	20230627	164300	54200605	2405	2405	2405	2405	0
159	20230627	164200	54200605	2405	2405	2405	2405	0
160	20230627	164100	54200605	2405	2405	2405	2405	0
161	20230627	164000	54200605	2405	2405	2405	2405	0
162	20230627	163900	54200605	2405	2405	2405	2405	0
163	20230627	163800	54200605	2405	2405	2405	2405	0
164	20230627	163700	54200605	2405	2405	2405	2405	0
165	20230627	163600	54200605	2405	2405	2405	2405	0
166	20230627	163500	54200605	2405	2405	2405	2405	0
167	20230627	163400	54200605	2405	2405	2405	2405	0
168	20230627	163300	54200605	2405	2405	2405	2405	0
169	20230627	163200	54200605	2405	2405	2405	2405	0
170	20230627	163100	54200605	2405	2405	2405	2405	0
171	20230627	163000	54200605	2405	2405	2405	2405	0
172	20230627	162900	54200605	2405	2405	2405	2405	0
173	20230627	162800	54200605	2405	2405	2405	2405	0
174	20230627	162700	54200605	2405	2405	2405	2405	0
175	20230627	162600	54200605	2405	2405	2405	2405	0
176	20230627	162500	54200605	2405	2405	2405	2405	0
177	20230627	162400	54200605	2405	2405	2405	2405	0
178	20230627	162300	54200605	2405	2405	2405	2405	0
179	20230627	162200	54200605	2405	2405	2405	2405	0
180	20230627	162100	54200605	2405	2405	2405	2405	0
181	20230627	162000	54200605	2405	2405	2405	2405	0
182	20230627	161900	54200605	2405	2405	2405	2405	1323
183	20230627	161800	54200605	2405	2405	2405	2405	0
184	20230627	161700	54200605	2405	2405	2405	2405	0
185	20230627	161600	54200605	2405	2405	2405	2405	0
186	20230627	161500	54200605	2405	2405	2405	2405	0
187	20230627	161400	54200605	2405	2405	2405	2405	0
188	20230627	161300	54200605	2405	2405	2405	2405	0
189	20230627	161200	54200605	2405	2405	2405	2405	0
190	20230627	161100	54200605	2405	2405	2405	2405	0
191	20230627	161000	54200605	2405	2405	2405	2405	0
192	20230627	160900	54200605	2405	2405	2405	2405	0
193	20230627	160800	54200605	2405	2405	2405	2405	0
194	20230627	160700	54200605	2405	2405	2405	2405	0
195	20230627	160600	54200605	2405	2405	2405	2405	0
196	20230627	160500	54200605	2405	2405	2405	2405	0
197	20230627	160400	54200605	2405	2405	2405	2405	0
198	20230627	160300	54200605	2405	2405	2405	2405	0
199	20230627	160200	54200605	2405	2405	2405	2405	0
200	20230627	160100	54200605	2405	2405	2405	2405	0
201	20230627	160000	54200605	2405	2405	2405	2405	0
202	20230627	155900	54200605	2405	2405	2405	2405	0
203	20230627	155800	54200605	2405	2405	2405	2405	0
204	20230627	155700	54200605	2405	2405	2405	2405	0
205	20230627	155600	54200605	2405	2405	2405	2405	0
206	20230627	155500	54200605	2405	2405	2405	2405	0
207	20230627	155400	54200605	2405	2405	2405	2405	0
208	20230627	155300	54200605	2405	2405	2405	2405	0
209	20230627	155200	54200605	2405	2405	2405	2405	0
210	20230627	155100	54200605	2405	2405	2405	2405	0
211	20230627	155000	54200605	2405	2405	2405	2405	0
212	20230627	154900	54200605	2405	2405	2405	2405	1323
213	20230627	154800	54200605	2405	2405	2405	2405	0
214	20230627	154700	54200605	2405	2405	2405	2405	0
215	20230627	154600	54200605	2405	2405	2405	2405	0
216	20230627	154500	54200605	2405	2405	2405	2405	0
217	20230627	154400	54200605	2405	2405	2405	2405	0
218	20230627	154300	54200605	2405	2405	2405	2405	0
219	20230627	154200	54200605	2405	2405	2405	2405	0
220	20230627	154100	54200605	2405	2405	2405	2405	0
221	20230627	154000	54200605	2405	2405	2405	2405	0
222	20230627	153900	54200605	2405	2405	2405	2405	0
223	20230627	153800	54200605	2405	2405	2405	2405	0
224	20230627	153700	54200605	2405	2405	2405	2405	0
225	20230627	153600	54200605	2405	2405	2405	2405	0
226	20230627	153500	54200605	2405	2405	2405	2405	0
227	20230627	153400	54200605	2405	2405	2405	2405	0
228	20230627	153300	54200605	2405	2405	2405	2405	0
229	20230627	153200	54200605	2405	2405	2405	2405	0
230	20230627	153100	54200605	2405	2405	2405	2405	0
231	20230627	153000	54200605	2405	2405	2405	2405	1323
232	20230627	152900	51018790	2410	2410	2410	2410	0
233	20230627	152800	51018790	2410	2410	2410	2410	0
234	20230627	152700	51018790	2410	2410	2410	2410	0
235	20230627	152600	51018790	2410	2410	2410	2410	0
236	20230627	152500	51018790	2410	2410	2410	2410	0
237	20230627	152400	51018790	2410	2410	2410	2410	0
238	20230627	152300	51018790	2410	2410	2410	2410	0
239	20230627	152200	51018790	2410	2410	2410	2410	0
240	20230627	152100	51018790	2410	2410	2410	2410	0
241	20230627	152000	51018790	2410	2410	2410	2410	0
242	20230627	151900	51018790	2410	2405	2410	2400	10
243	20230627	151800	50994735	2415	2410	2415	2405	10
244	20230627	151700	50970635	2415	2415	2415	2410	3
245	20230627	151600	50963395	2415	2415	2415	2415	2
246	20230627	151500	50958565	2410	2415	2415	2410	8
247	20230627	151400	50939280	2415	2415	2415	2415	1
248	20230627	151300	50936865	2415	2415	2415	2415	2
249	20230627	151200	50932035	2415	2420	2420	2395	1098
250	20230627	151100	48297190	2420	2420	2420	2420	1
251	20230627	151000	48294770	2420	2420	2420	2420	1
252	20230627	150900	48292350	2420	2415	2420	2400	1859
253	20230627	150800	43797160	2415	2415	2415	2415	1
254	20230627	150700	43794745	2415	2415	2415	2415	1
255	20230627	150600	43792330	2415	2415	2415	2415	1
256	20230627	150500	43789915	2415	2415	2415	2415	2
257	20230627	150400	43785085	2415	2410	2415	2410	28
258	20230627	150300	43717600	2415	2415	2415	2415	1
259	20230627	150200	43715185	2415	2415	2415	2415	2
260	20230627	150100	43710355	2415	2415	2415	2415	1
261	20230627	150000	43707940	2415	2415	2415	2415	1
262	20230627	145900	43705525	2415	2415	2415	2415	1
263	20230627	145800	43703110	2415	2415	2415	2415	2
264	20230627	145700	43698280	2415	2415	2415	2415	1
265	20230627	145600	43695865	2415	2415	2415	2415	1
266	20230627	145500	43693450	2415	2415	2415	2415	2
267	20230627	145400	43688620	2415	2415	2415	2415	1
268	20230627	145300	43686205	2410	2415	2415	2410	2
269	20230627	145200	43681380	2415	2415	2415	2415	1
270	20230627	145100	43678965	2415	2415	2415	2415	12
271	20230627	145000	43649985	2415	2415	2415	2415	1
272	20230627	144900	43647570	2415	2415	2415	2415	1
273	20230627	144800	43645155	2415	2415	2415	2415	2
274	20230627	144700	43640325	2415	2415	2415	2415	1
275	20230627	144600	43637910	2415	2415	2415	2415	1
276	20230627	144500	43635495	2415	2415	2415	2415	51
277	20230627	144400	43512330	2415	2415	2415	2415	2
278	20230627	144300	43507500	2410	2405	2410	2405	368
279	20230627	144200	42620625	2410	2410	2410	2410	1
280	20230627	144100	42618215	2410	2410	2410	2410	1
281	20230627	144000	42615805	2410	2410	2410	2410	2
282	20230627	143900	42610985	2415	2415	2415	2415	1
283	20230627	143800	42608570	2415	2415	2415	2415	1
284	20230627	143700	42606155	2415	2415	2415	2415	2
285	20230627	143600	42601325	2415	2415	2415	2415	1
286	20230627	143500	42598910	2415	2415	2415	2415	1
287	20230627	143400	42596495	2415	2415	2415	2415	1
288	20230627	143300	42594080	2415	2415	2415	2415	2
289	20230627	143200	42589250	2415	2415	2415	2415	1
290	20230627	143100	42586835	2415	2415	2415	2415	1
291	20230627	143000	42584420	2415	2415	2415	2415	3
292	20230627	142900	42577175	2410	2410	2410	2410	1
293	20230627	142800	42574765	2410	2410	2410	2410	1
294	20230627	142700	42572355	2415	2415	2415	2415	1
295	20230627	142600	42569940	2415	2415	2415	2415	2
296	20230627	142500	42565110	2415	2415	2415	2415	1
297	20230627	142400	42562695	2415	2415	2415	2415	2
298	20230627	142300	42557865	2415	2415	2415	2415	2
299	20230627	142200	42553035	2420	2420	2420	2420	1
300	20230627	142100	42550615	2420	2420	2420	2420	1
301	20230627	142000	42548195	2420	2420	2420	2420	1
302	20230627	141900	42545775	2420	2420	2420	2420	2
303	20230627	141800	42540935	2420	2420	2420	2420	1
304	20230627	141700	42538515	2420	2420	2420	2420	1
305	20230627	141600	42536095	2420	2420	2420	2420	2
306	20230627	141500	42531255	2420	2420	2420	2420	101
307	20230627	141400	42286835	2420	2420	2420	2420	1
308	20230627	141300	42284415	2420	2420	2420	2420	1
309	20230627	141200	42281995	2420	2420	2420	2420	2
310	20230627	141100	42277155	2420	2420	2420	2420	1
311	20230627	141000	42274735	2420	2420	2420	2420	1
312	20230627	140900	42272315	2420	2420	2420	2420	1
313	20230627	140800	42269895	2420	2420	2420	2420	2
314	20230627	140700	42265055	2420	2420	2420	2420	1
315	20230627	140600	42262635	2420	2420	2420	2420	1
316	20230627	140500	42260215	2420	2400	2420	2400	3
317	20230627	140400	42252975	2420	2420	2420	2420	1
318	20230627	140300	42250555	2420	2420	2420	2420	1
319	20230627	140200	42248135	2420	2420	2420	2420	1
320	20230627	140100	42245715	2420	2420	2420	2420	2
321	20230627	140000	42240875	2420	2420	2420	2420	2
322	20230627	135900	42236035	2420	2420	2420	2420	1
323	20230627	135800	42233615	2420	2420	2420	2420	2
324	20230627	135700	42228775	2420	2420	2420	2420	1
325	20230627	135600	42226355	2420	2420	2420	2420	1
326	20230627	135500	42223935	2420	2420	2420	2420	1
327	20230627	135400	42221515	2420	2420	2420	2420	2
328	20230627	135300	42216675	2420	2420	2420	2420	1
329	20230627	135200	42214255	2420	2420	2420	2420	1
330	20230627	135100	42211835	2420	2420	2420	2420	2
331	20230627	135000	42206995	2420	2420	2420	2420	1
332	20230627	134900	42204575	2420	2420	2420	2420	1
333	20230627	134800	42202155	2420	2420	2420	2420	1
334	20230627	134700	42199735	2420	2420	2420	2420	2
335	20230627	134600	42194895	2420	2420	2420	2420	1
336	20230627	134500	42192475	2420	2415	2420	2415	355
337	20230627	134400	41334320	2415	2415	2415	2415	2
338	20230627	134300	41329490	2415	2415	2415	2415	1
339	20230627	134200	41327075	2415	2415	2415	2415	1
340	20230627	134100	41324660	2415	2415	2415	2415	6
341	20230627	134000	41310170	2415	2415	2415	2415	2
342	20230627	133900	41305340	2415	2415	2415	2415	1
343	20230627	133800	41302925	2415	2415	2415	2415	1
344	20230627	133700	41300510	2415	2415	2415	2415	2
345	20230627	133600	41295680	2415	2415	2415	2415	1
346	20230627	133500	41293265	2415	2415	2415	2415	1
347	20230627	133400	41290850	2415	2415	2415	2415	1
348	20230627	133300	41288435	2415	2415	2415	2395	3959
349	20230627	133200	31731255	2420	2420	2420	2420	1
350	20230627	133100	31728835	2420	2420	2420	2420	1
351	20230627	133000	31726415	2420	2420	2420	2420	1
352	20230627	132900	31723995	2420	2420	2420	2420	2
353	20230627	132800	31719155	2420	2420	2420	2420	1
354	20230627	132700	31716735	2420	2420	2420	2420	1
355	20230627	132600	31714315	2420	2420	2420	2420	2
356	20230627	132500	31709475	2420	2420	2420	2420	1
357	20230627	132400	31707055	2420	2420	2420	2420	7
358	20230627	132300	31690115	2420	2420	2420	2420	1
359	20230627	132200	31687695	2420	2420	2420	2420	2
360	20230627	132100	31682855	2420	2420	2420	2420	1
361	20230627	132000	31680435	2420	2420	2420	2420	1
362	20230627	131900	31678015	2420	2420	2420	2420	2
363	20230627	131800	31673175	2420	2415	2420	2415	443
364	20230627	131700	30603320	2415	2415	2415	2415	1
365	20230627	131600	30600905	2415	2415	2415	2415	1
366	20230627	131500	30598490	2415	2415	2415	2415	2
367	20230627	131400	30593660	2415	2415	2415	2415	1
368	20230627	131300	30591245	2415	2415	2415	2415	1
369	20230627	131200	30588830	2415	2415	2415	2415	2
370	20230627	131100	30584000	2415	2415	2415	2415	1
371	20230627	131000	30581585	2415	2405	2415	2405	3
372	20230627	130900	30574350	2415	2415	2415	2415	1
373	20230627	130800	30571935	2415	2415	2415	2415	2
374	20230627	130700	30567105	2415	2415	2415	2415	1
375	20230627	130600	30564690	2415	2415	2415	2415	1
376	20230627	130500	30562275	2415	2415	2415	2415	6
377	20230627	130400	30547785	2415	2400	2415	2400	100
378	20230627	130300	30307770	2415	2415	2415	2415	1
379	20230627	130200	30305355	2415	2415	2415	2415	1
380	20230627	130100	30302940	2415	2415	2415	2415	2
381	20230627	130000	30298110	2415	2415	2415	2415	1
382	20230627	125900	30295695	2415	2415	2415	2415	1
383	20230627	125800	30293280	2415	2415	2415	2415	1
384	20230627	125700	30290865	2415	2415	2415	2415	2
385	20230627	125600	30286035	2415	2415	2415	2415	1
386	20230627	125500	30283620	2415	2415	2415	2415	2
387	20230627	125400	30278790	2415	2415	2415	2415	2
388	20230627	125300	30273960	2415	2415	2415	2415	1
389	20230627	125200	30271545	2415	2415	2415	2415	1
390	20230627	125100	30269130	2415	2415	2415	2415	1
391	20230627	125000	30266715	2415	2415	2415	2415	2
392	20230627	124900	30261885	2415	2415	2415	2415	1
393	20230627	124800	30259470	2415	2415	2415	2415	1
394	20230627	124700	30257055	2415	2415	2415	2415	2
395	20230627	124600	30252225	2415	2415	2415	2415	1
396	20230627	124500	30249810	2415	2415	2415	2415	1
397	20230627	124400	30247395	2415	2415	2415	2415	1
398	20230627	124300	30244980	2415	2415	2415	2415	2
399	20230627	124200	30240150	2415	2415	2415	2415	1
400	20230627	124100	30237735	2415	2415	2415	2415	1
401	20230627	124000	30235320	2415	2415	2415	2415	2
402	20230627	123900	30230490	2415	2415	2415	2415	1
403	20230627	123800	30228075	2415	2415	2415	2415	1
404	20230627	123700	30225660	2415	2415	2415	2415	1
405	20230627	123600	30223245	2415	2415	2415	2415	3
406	20230627	123500	30216000	2415	2415	2415	2415	1
407	20230627	123400	30213585	2415	2415	2415	2415	1
408	20230627	123300	30211170	2415	2415	2415	2415	2
409	20230627	123200	30206340	2420	2420	2420	2420	1
410	20230627	123100	30203920	2420	2420	2420	2420	1
411	20230627	123000	30201500	2420	2420	2420	2420	1
412	20230627	122900	30199080	2420	2420	2420	2420	182
413	20230627	122800	29758640	2420	2420	2420	2420	1
414	20230627	122700	29756220	2420	2420	2420	2400	305
415	20230627	122600	29018140	2420	2420	2420	2420	1
416	20230627	122500	29015720	2420	2420	2420	2420	7
417	20230627	122400	28998780	2420	2420	2420	2420	1
418	20230627	122300	28996360	2420	2420	2420	2420	1
419	20230627	122200	28993940	2420	2420	2420	2420	16
420	20230627	122100	28955220	2420	2420	2420	2420	801
421	20230627	122000	27016800	2420	2420	2420	2420	1
422	20230627	121900	27014380	2420	2420	2420	2420	1
423	20230627	121800	27011960	2420	2420	2420	2420	2
424	20230627	121700	27007120	2420	2420	2420	2420	1
425	20230627	121600	27004700	2420	2420	2420	2420	1
426	20230627	121500	27002280	2420	2420	2420	2420	2
427	20230627	121400	26997440	2420	2420	2420	2420	1
428	20230627	121300	26995020	2420	2420	2420	2420	1
429	20230627	121200	26992600	2420	2420	2420	2420	1
430	20230627	121100	26990180	2420	2420	2420	2420	2
431	20230627	121000	26985340	2420	2420	2420	2420	1
432	20230627	120900	26982920	2420	2420	2420	2420	11
433	20230627	120800	26956300	2420	2420	2420	2420	2
434	20230627	120700	26951460	2420	2415	2420	2415	251
435	20230627	120600	26345290	2415	2415	2415	2415	2
436	20230627	120500	26340460	2415	2415	2415	2400	432
437	20230627	120400	25297195	2415	2415	2415	2415	2
438	20230627	120300	25292365	2415	2415	2415	2415	1
439	20230627	120200	25289950	2415	2405	2415	2400	32
440	20230627	120100	25212985	2415	2415	2415	2415	2
441	20230627	120000	25208155	2415	2415	2415	2415	1
442	20230627	115900	25205740	2415	2415	2415	2415	1
443	20230627	115800	25203325	2415	2415	2415	2415	1
444	20230627	115700	25200910	2415	2415	2415	2415	2
445	20230627	115600	25196080	2410	2415	2415	2410	2
446	20230627	115500	25191255	2415	2415	2415	2415	1
447	20230627	115400	25188840	2415	2415	2415	2415	2
448	20230627	115300	25184010	2415	2415	2415	2415	1
449	20230627	115200	25181595	2415	2415	2415	2415	1
450	20230627	115100	25179180	2415	2415	2415	2415	1
451	20230627	115000	25176765	2415	2395	2415	2395	41
452	20230627	114900	25078530	2415	2415	2415	2415	1
453	20230627	114800	25076115	2415	2415	2415	2415	13
454	20230627	114700	25044720	2415	2415	2415	2415	1
455	20230627	114600	25042305	2415	2395	2415	2395	46
456	20230627	114500	24932075	2415	2415	2415	2415	1
457	20230627	114400	24929660	2415	2415	2415	2415	1
458	20230627	114300	24927245	2415	2415	2415	2415	2
459	20230627	114200	24922415	2415	2415	2415	2415	1
460	20230627	114100	24920000	2415	2415	2415	2415	1
461	20230627	114000	24917585	2415	2415	2415	2415	1
462	20230627	113900	24915170	2415	2415	2415	2415	2
463	20230627	113800	24910340	2415	2400	2415	2395	4
464	20230627	113700	24900715	2415	2415	2415	2415	1
465	20230627	113600	24898300	2415	2415	2415	2415	2
466	20230627	113500	24893470	2415	2415	2415	2415	1
467	20230627	113400	24891055	2415	2395	2415	2395	40
468	20230627	113300	24795235	2415	2415	2415	2415	1
469	20230627	113200	24792820	2415	2415	2415	2415	2
470	20230627	113100	24787990	2415	2395	2415	2395	2
471	20230627	113000	24783180	2415	2415	2415	2415	1
472	20230627	112900	24780765	2415	2415	2415	2415	2
473	20230627	112800	24775935	2415	2415	2415	2415	1
474	20230627	112700	24773520	2410	2410	2410	2410	1
475	20230627	112600	24771110	2410	2410	2410	2410	1
476	20230627	112500	24768700	2410	2395	2410	2395	3
477	20230627	112400	24761485	2410	2410	2410	2410	1
478	20230627	112300	24759075	2410	2410	2410	2410	109
479	20230627	112200	24496385	2410	2400	2410	2395	70
480	20230627	112100	24328370	2410	2400	2410	2400	173
481	20230627	112000	23913160	2410	2410	2410	2410	1
482	20230627	111900	23910750	2410	2410	2410	2410	1
483	20230627	111800	23908340	2410	2400	2410	2400	42
484	20230627	111700	23807520	2410	2410	2410	2410	1
485	20230627	111600	23805110	2410	2410	2410	2410	1
486	20230627	111500	23802700	2410	2410	2410	2410	1
487	20230627	111400	23800290	2410	2410	2410	2410	2
488	20230627	111300	23795470	2410	2410	2410	2410	1
489	20230627	111200	23793060	2410	2410	2410	2410	1
490	20230627	111100	23790650	2410	2410	2410	2410	103
491	20230627	111000	23542420	2410	2410	2410	2410	1
492	20230627	110900	23540010	2410	2410	2410	2410	1
493	20230627	110800	23537600	2410	2410	2410	2410	1
494	20230627	110700	23535190	2410	2410	2410	2410	2
495	20230627	110600	23530370	2410	2410	2410	2410	1
496	20230627	110500	23527960	2410	2410	2410	2410	1
497	20230627	110400	23525550	2410	2410	2410	2410	2
498	20230627	110300	23520730	2410	2410	2410	2410	1
499	20230627	110200	23518320	2410	2400	2410	2400	41
500	20230627	110100	23419910	2410	2410	2410	2410	1
501	20230627	110000	23417500	2410	2410	2410	2410	2
502	20230627	105900	23412680	2410	2410	2410	2410	1
503	20230627	105800	23410270	2410	2410	2410	2410	7
504	20230627	105700	23393400	2410	2410	2410	2410	2
505	20230627	105600	23388580	2410	2410	2410	2410	1
506	20230627	105500	23386170	2410	2395	2410	2395	2
507	20230627	105400	23381365	2410	2410	2410	2410	1
508	20230627	105300	23378955	2410	2410	2410	2410	2
509	20230627	105200	23374135	2410	2410	2410	2410	1
510	20230627	105100	23371725	2410	2410	2410	2410	1
511	20230627	105000	23369315	2410	2410	2410	2410	2
512	20230627	104900	23364495	2410	2410	2410	2410	1
513	20230627	104800	23362085	2410	2410	2410	2410	1
514	20230627	104700	23359675	2410	2410	2410	2410	1
515	20230627	104600	23357265	2410	2395	2410	2395	42
516	20230627	104500	23256645	2410	2410	2410	2410	1
517	20230627	104400	23254235	2410	2410	2410	2410	1
518	20230627	104300	23251825	2410	2410	2410	2410	2
519	20230627	104200	23247005	2410	2410	2410	2410	3
520	20230627	104100	23239775	2410	2410	2410	2410	1
521	20230627	104000	23237365	2410	2410	2410	2410	1
522	20230627	103900	23234955	2410	2410	2410	2410	2
523	20230627	103800	23230135	2410	2395	2410	2395	46
524	20230627	103700	23119950	2410	2395	2410	2395	47
525	20230627	103600	23007370	2410	2410	2410	2410	1
526	20230627	103500	23004960	2410	2400	2410	2395	1792
527	20230627	103400	18706705	2410	2410	2410	2410	1
528	20230627	103300	18704295	2410	2410	2410	2410	1
529	20230627	103200	18701885	2410	2410	2410	2410	2
530	20230627	103100	18697065	2410	2410	2410	2410	1
531	20230627	103000	18694655	2400	2400	2410	2400	249
532	20230627	102900	18097045	2410	2410	2410	2410	1
533	20230627	102800	18094635	2410	2410	2410	2410	2
534	20230627	102700	18089815	2415	2415	2415	2415	1
535	20230627	102600	18087400	2415	2415	2415	2415	1
536	20230627	102500	18084985	2405	2415	2415	2405	43
537	20230627	102400	17981550	2415	2415	2415	2415	1
538	20230627	102300	17979135	2415	2415	2415	2415	1
539	20230627	102200	17976720	2415	2415	2415	2415	1
540	20230627	102100	17974305	2415	2415	2415	2415	56
541	20230627	102000	17839065	2415	2415	2415	2415	1
542	20230627	101900	17836650	2415	2415	2415	2415	1
543	20230627	101800	17834235	2415	2415	2415	2415	2
544	20230627	101700	17829405	2415	2415	2415	2410	847
545	20230627	101600	15784885	2420	2420	2420	2420	1
546	20230627	101500	15782465	2420	2420	2420	2420	1
547	20230627	101400	15780045	2420	2415	2420	2415	42
548	20230627	101300	15678605	2420	2420	2420	2420	1
549	20230627	101200	15676185	2420	2420	2420	2420	1
550	20230627	101100	15673765	2420	2420	2420	2420	2
551	20230627	101000	15668925	2420	2420	2420	2420	2
552	20230627	100900	15664085	2420	2420	2420	2420	1
553	20230627	100800	15661665	2420	2420	2420	2420	1
554	20230627	100700	15659245	2420	2420	2420	2420	2
555	20230627	100600	15654405	2420	2420	2420	2420	1
556	20230627	100500	15651985	2420	2420	2420	2420	1
557	20230627	100400	15649565	2420	2420	2420	2420	1
558	20230627	100300	15647145	2420	2420	2420	2420	2
559	20230627	100200	15642305	2420	2420	2420	2420	1
560	20230627	100100	15639885	2420	2420	2420	2420	1
561	20230627	100000	15637465	2420	2420	2420	2420	2
562	20230627	095900	15632625	2420	2415	2420	2415	52
563	20230627	095800	15507040	2420	2410	2420	2410	41
564	20230627	095700	15408220	2420	2420	2420	2420	1
565	20230627	095600	15405800	2420	2420	2420	2420	3
566	20230627	095500	15398540	2420	2420	2420	2420	1
567	20230627	095400	15396120	2420	2420	2420	2420	1
568	20230627	095300	15393700	2420	2420	2420	2420	2
569	20230627	095200	15388860	2420	2410	2420	2410	191
570	20230627	095100	14928540	2420	2420	2420	2420	1
571	20230627	095000	14926120	2420	2410	2420	2410	2
572	20230627	094900	14921290	2420	2420	2420	2420	2
573	20230627	094800	14916450	2420	2420	2420	2420	1
574	20230627	094700	14914030	2420	2420	2420	2420	1
575	20230627	094600	14911610	2420	2410	2420	2410	56
576	20230627	094500	14776630	2420	2410	2420	2410	45
577	20230627	094400	14668170	2420	2420	2420	2420	1
578	20230627	094300	14665750	2420	2410	2420	2410	2
579	20230627	094200	14660920	2420	2410	2420	2410	94
580	20230627	094100	14434360	2420	2420	2420	2420	1
581	20230627	094000	14431940	2420	2420	2420	2420	1
582	20230627	093900	14429520	2420	2420	2420	2420	2
583	20230627	093800	14424680	2420	2410	2420	2410	2
584	20230627	093700	14419850	2420	2415	2420	2410	61
585	20230627	093600	14272535	2415	2410	2420	2410	25
586	20230627	093500	14212160	2420	2410	2420	2410	77
587	20230627	093400	14026570	2420	2410	2420	2410	2
588	20230627	093300	14021740	2420	2410	2420	2410	71
589	20230627	093200	13850620	2420	2410	2420	2410	74
590	20230627	093100	13672270	2420	2420	2420	2420	2
591	20230627	093000	13667430	2425	2410	2425	2410	2
592	20230627	092900	13662595	2425	2415	2425	2415	187
593	20230627	092800	13210980	2425	2425	2425	2425	2
594	20230627	092700	13206130	2425	2420	2425	2420	6
595	20230627	092600	13191605	2425	2415	2425	2415	41
596	20230627	092500	13092580	2425	2415	2425	2415	2
597	20230627	092400	13087740	2425	2420	2425	2415	1382
598	20230627	092300	9749575	2430	2425	2430	2415	479
599	20230627	092200	8588990	2435	2425	2435	2425	2
600	20230627	092100	8584130	2435	2435	2435	2435	2
601	20230627	092000	8579260	2435	2425	2435	2425	101
602	20230627	091900	8334325	2435	2435	2435	2435	1
603	20230627	091800	8331890	2435	2435	2435	2435	1
604	20230627	091700	8329455	2435	2435	2435	2435	2
605	20230627	091600	8324585	2435	2430	2435	2430	11
606	20230627	091500	8297850	2435	2430	2435	2430	12
607	20230627	091400	8268685	2435	2435	2435	2435	2
608	20230627	091300	8263815	2435	2425	2435	2425	123
609	20230627	091200	7965530	2425	2425	2425	2425	1
610	20230627	091100	7963105	2425	2425	2425	2425	1
611	20230627	091000	7960680	2425	2425	2425	2425	2
612	20230627	090900	7955830	2425	2425	2425	2425	1
613	20230627	090800	7953405	2425	2425	2425	2425	1
614	20230627	090700	7950980	2425	2435	2435	2425	93
615	20230627	090600	7725255	2440	2425	2440	2425	2
616	20230627	090500	7720390	2440	2425	2440	2425	2
617	20230627	090400	7715525	2440	2425	2440	2425	2
618	20230627	090300	7710660	2440	2425	2440	2425	3
619	20230627	090200	7703355	2445	2445	2445	2445	1
620	20230627	090100	7700910	2445	2430	2445	2425	903
621	20230627	090000	5501400	2430	2415	2430	2415	2278